Beijing WBD New Materials Group
万邦达 SZ300055 Forward-adjusted GEM
5.75
-0.06
(-1.03%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.81
High
5.88
Low
5.71
Prev close
5.81
Amplitude
2.93%
Volume
9.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.75
MA10
5.83
MA20
5.91
MA60
5.85
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.81 | 5.88 | 5.71 | 5.75 | 9M |
| 2 | 2026-09-29 | 5.67 | 5.87 | 5.65 | 5.81 | 14M |
| 3 | 2026-09-28 | 5.70 | 5.72 | 5.56 | 5.63 | 11M |
| 4 | 2026-09-24 | 5.78 | 5.86 | 5.71 | 5.73 | 10M |
| 5 | 2026-09-23 | 5.93 | 5.94 | 5.81 | 5.82 | 10M |
| 6 | 2026-09-22 | 6.04 | 6.04 | 5.90 | 5.93 | 15M |
| 7 | 2026-09-21 | 5.89 | 6.05 | 5.87 | 6.04 | 16M |
| 8 | 2026-09-18 | 5.88 | 5.91 | 5.82 | 5.90 | 10M |
| 9 | 2026-09-17 | 5.80 | 5.85 | 5.69 | 5.82 | 13M |
| 10 | 2026-09-16 | 5.64 | 5.93 | 5.63 | 5.86 | 18M |
| 11 | 2026-09-15 | 5.90 | 5.92 | 5.67 | 5.67 | 15M |
| 12 | 2026-09-14 | 5.90 | 6.04 | 5.81 | 5.89 | 14M |
52W
Data range
4.99
9.4%
13.11
High/low over the last 250 trading days, and where the price sits.
← Stocks